CTCP Y Dược phẩm Vimedimex (vmd)

16.75
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		0.45 2.76% 307,500 -5,900 -0.1
16.20
18.70
16.75
2 tháng
(2025-10-06) 		-1.20 -6.69% 693,000 -2,300 -0.0
16.20
18.70
16.75
3 tháng
(2025-09-08) 		0.05 0.30% 1,393,000 -7,600 -0.1
16.20
20.70
16.75
6 tháng
(2025-06-09) 		-0.05 -0.30% 1,852,000 400 -0.0
16.20
20.70
16.75
12 tháng
(2024-12-10) 		-0.30 -1.76% 2,483,000 -14,100 -0.3
15.50
20.70
16.75
24 tháng
(2023-12-18) 		0.96 6.08% 4,771,900 -73,518 -1.3
14.49
20.70
16.75
36 tháng
(2022-12-21) 		0.29 1.76% 10,648,200 -33,418 -0.7
12.75
21.96
16.75
60 tháng
(2020-12-31) 		1.19 7.68% 21,429,730 -80,928 -4.0
12.75
63.40
16.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
15.07
 2,300 15.48 15.48 15.07 300 0 0.0
16/02/2023
15.48
 3,600 15.56 15.65 15.24 0 0 0.0
15/02/2023
15.56
 14,500 15.85 16.22 15.12 800 0 0.0
14/02/2023
15.85
 4,900 15.60 16.30 14.87 2,300 0 0.0
13/02/2023
15.60
 5,300 15.89 15.89 15.40 4,300 0 0.1
10/02/2023
15.89
 0 15.89 15.89 15.89 0 0 -0.0
09/02/2023
15.89
 1,700 15.56 16.13 14.87 0 0 -0.0
08/02/2023
15.56
 31,200 15.73 15.73 15.07 0 600 -0.0
07/02/2023
15.73
 300 15.85 15.85 15.48 0 0 0.1
06/02/2023
15.85
 4,100 16.09 16.09 15.32 3,100 0 0.1
03/02/2023
16.09
 12,600 16.18 16.18 15.16 100 0 0.0
02/02/2023
16.18
 4,800 16.30 16.30 15.28 0 0 0.0
01/02/2023
16.30
 7,800 17.03 17.03 15.97 500 0 0.0
31/01/2023
17.03
 9,700 16.54 17.03 15.73 0 5,300 -0.1
30/01/2023
16.54
 10,400 16.54 16.54 16.05 0 1,800 -0.0
27/01/2023
16.54
 2,600 16.13 16.54 15.93 0 0 0.0
19/01/2023
16.13
 1,000 15.77 16.58 16.13 0 0 0.0
18/01/2023
15.77
 1,200 15.48 15.77 15.36 0 0 0.0
17/01/2023
15.48
 300 14.99 15.48 14.99 0 0 0.0
16/01/2023
14.99
 0 14.99 14.99 14.99 0 0 0.0
13/01/2023
14.99
 2,600 15.56 15.56 14.71 1,300 0 0.0
12/01/2023
15.56
 2,300 16.26 16.26 15.20 100 0 0.0
11/01/2023
16.26
 4,900 16.30 16.30 15.65 0 100 -0.0
10/01/2023
16.30
 1,700 16.05 16.62 15.56 0 0 -0.0
09/01/2023
16.05
 1,000 16.26 16.26 15.48 0 700 -0.0
06/01/2023
16.26
 8,800 16.58 16.58 15.44 0 0 0.0
05/01/2023
16.58
 1,700 16.70 17.03 16.58 0 0 0.0
04/01/2023
16.70
 13,300 17.11 17.11 15.93 400 0 0.0
03/01/2023
17.11
 4,800 17.03 17.23 16.05 300 0 0.0
30/12/2022
17.03
 4,600 17.28 17.28 16.09 0 0 0.0
29/12/2022
17.28
 5,800 17.11 17.48 16.99 0 0 0.0
28/12/2022
17.11
 3,100 17.07 17.11 15.93 0 0 0.0
27/12/2022
17.07
 500 17.07 17.07 16.95 0 0 0.0
26/12/2022
17.07
 2,100 16.87 17.11 15.77 0 0 0.0
23/12/2022
16.87
 900 16.46 17.11 16.30 0 0 0.0
22/12/2022
16.46
 0 16.46 16.46 16.46 0 0 0.0
21/12/2022
16.46
 3,100 16.38 16.46 16.26 0 0 0.0
20/12/2022
16.38
 400 16.54 16.54 15.48 0 0 0.0
19/12/2022
16.54
 1,900 16.62 16.62 16.22 0 0 0.0
16/12/2022
16.62
 100 16.22 16.62 16.62 0 0 0.0
15/12/2022
16.22
 400 16.22 16.38 16.22 0 0 0.0
14/12/2022
16.22
 13,100 16.50 17.11 15.36 1,600 0 0.0
13/12/2022
16.50
 1,200 16.22 17.03 15.48 0 0 0.0
12/12/2022
16.22
 13,300 15.73 16.83 15.97 0 0 0.0
09/12/2022
15.73
 5,800 15.52 16.13 15.52 200 0 0.0
08/12/2022
15.52
 2,800 15.40 15.77 15.40 500 0 0.0
07/12/2022
15.40
 8,300 15.07 16.05 14.38 0 0 -0.1
06/12/2022
15.07
 7,700 14.55 15.07 13.89 0 0 -0.1
05/12/2022
14.55
 11,200 14.26 14.59 14.22 0 8,300 -0.1
02/12/2022
14.26
 11,000 14.59 14.59 13.57 0 0 -0.0
01/12/2022
14.59
 18,000 13.93 14.87 13.24 0 400 -0.0
30/11/2022
13.93
 8,300 13.85 14.02 13.28 0 0 0.0
29/11/2022
13.85
 5,400 14.46 14.46 13.65 1,600 0 0.0
28/11/2022
14.46
 11,700 14.59 14.59 13.57 0 0 0.1
25/11/2022
14.59
 8,500 14.67 14.67 13.65 0 0 0.1
24/11/2022
14.67
 1,000 14.46 14.67 13.97 0 0 0.1
23/11/2022
14.46
 1,800 14.67 14.83 13.81 0 0 0.1
22/11/2022
14.67
 2,800 14.91 14.91 13.97 0 0 0.1
21/11/2022
14.91
 300 14.75 15.03 14.91 0 0 0.1
18/11/2022
14.75
 1,500 14.50 14.75 14.06 0 0 0.1
17/11/2022: Cổ tức tiền mặt tỉ lệ: 10%
17/11/2022
14.50
 800 13.81 14.67 14.10 0 0 0.1
16/11/2022
13.81
 3,800 13.31 13.81 12.39 0 0 0.1
15/11/2022
13.31
 6,900 13.31 13.85 12.39 3,000 0 0.1
14/11/2022
13.31
 14,500 14.31 14.74 13.31 1,800 0 0.0
11/11/2022
14.31
 6,600 15.39 15.39 14.31 0 0 0.0
10/11/2022
15.39
 11,100 15.39 15.39 14.31 0 0 0.0
09/11/2022
15.39
 10,100 15.39 15.39 14.62 0 0 0.0
08/11/2022
15.39
 1,500 15.39 15.39 15.00 0 0 0.0
07/11/2022
15.39
 20,900 15.24 15.39 14.20 1,300 0 0.0
04/11/2022
15.24
 11,500 15.12 15.24 14.08 0 900 -0.0
03/11/2022
15.12
 10,400 14.89 15.12 14.16 1,100 2,600 -0.0
02/11/2022
14.89
 5,900 14.89 15.58 14.12 0 0 0.0
01/11/2022
14.89
 2,800 15.04 15.62 14.74 0 0 0.0
31/10/2022
15.04
 2,300 15.20 15.20 14.66 0 0 0.0
28/10/2022
15.20
 2,200 14.93 15.31 14.31 500 0 0.0
27/10/2022
14.93
 6,300 14.89 14.93 14.89 0 0 0
26/10/2022
14.89
 2,100 14.39 15.16 13.85 0 0 0
25/10/2022
14.39
 3,600 14.47 14.97 14.39 0 0 0
24/10/2022
14.47
 10,000 15.54 16.51 14.47 1,000 0 0.0
21/10/2022
15.54
 18,800 16.58 16.58 15.43 2,600 0 0.1
20/10/2022
16.58
 500 16.16 16.85 15.85 0 0 0
19/10/2022
16.16
 600 16.08 16.51 16.16 0 0 0
18/10/2022
16.08
 18,600 16.16 17.01 15.77 0 0 0.1
17/10/2022
16.16
 7,500 16.66 16.66 15.81 4,100 0 0.1
14/10/2022
16.66
 4,100 17.66 17.66 16.66 0 0 -0.0
13/10/2022
17.66
 100 17.66 17.66 17.66 0 0 -0.0
12/10/2022
17.66
 1,600 18.20 18.39 16.97 0 400 -0.0
11/10/2022
18.20
 100 17.97 18.20 18.20 0 0 -0.0
10/10/2022
17.97
 2,200 18.08 18.08 17.85 0 400 -0.0
07/10/2022
18.08
 4,500 18.70 19.08 17.39 0 0 0.0
06/10/2022
18.70
 7,900 17.97 19.20 16.97 200 0 0.0
05/10/2022
17.97
 20,300 16.81 17.97 16.04 0 0 0.1
04/10/2022
16.81
 3,100 16.93 16.93 16.08 0 0 0.1
03/10/2022
16.93
 2,800 17.04 17.04 15.89 0 0 0.1
30/09/2022
17.04
 9,300 17.08 17.08 15.93 2,300 0 0.1
29/09/2022
17.08
 2,800 17.27 17.27 17.04 0 0 0.0
28/09/2022
17.27
 2,300 17.39 17.39 16.43 100 0 0.0
27/09/2022
17.39
 12,900 17.39 17.39 16.62 200 1,000 -0.0
26/09/2022
17.39
 9,900 17.43 17.62 16.39 2,000 0 0.0
23/09/2022
17.43
 1,400 17.27 17.51 16.93 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |